Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 8.80
+0.30 (3.53%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:V8H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.75 | 8.85 | 8.75 | 8.80 | - | 3.53% | - |
| Jun 2, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -0.58% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| May 29, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| May 28, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| May 26, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| May 25, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| May 22, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -2.73% | 280 |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 20, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | - |
| May 19, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| May 18, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | - |
| May 15, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| May 14, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8.24% | - |
| May 13, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 3.03% | - |
| May 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| May 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| May 8, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.18% | - |
| May 7, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | - |
| May 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| May 5, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| May 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 30, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | - |
| Apr 29, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 27, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Apr 24, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 23, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 21, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Apr 20, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -2.22% | - |
| Apr 17, 2026 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 111 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Apr 15, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | - |
| Apr 14, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -2.21% | - |
| Apr 13, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.09% | - |
| Apr 10, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Apr 9, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Apr 8, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 2.19% | - |
| Apr 7, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Apr 2, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.21% | - |
| Apr 1, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | - |
| Mar 31, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 2.26% | - |
| Mar 30, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 3.66% | - |
| Mar 27, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.54 | -1.14% | - |
| Mar 26, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.64 | -0.56% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 1.14% | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 8.59 | -3.31% | - |
| Mar 23, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 8.88 | 2.84% | - |